Semtech Corp (NQ: SMTC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	22.68	23.04	22.50	22.81	881,842	-0.23(-1.00%)
Jan 30, 2014	22.83	23.17	22.61	23.04	692,331	+0.37(+1.63%)
Jan 29, 2014	22.82	23.98	22.62	22.67	1,406,680	-0.29(-1.26%)
Jan 28, 2014	22.78	23.00	22.61	22.96	2,212,564	+0.11(+0.48%)
Jan 27, 2014	23.29	23.50	22.78	22.85	1,760,910	-0.37(-1.59%)
Jan 24, 2014	23.70	23.93	23.10	23.22	688,818	-0.58(-2.44%)
Jan 23, 2014	23.95	24.08	23.74	23.80	450,239	-0.33(-1.37%)
Jan 22, 2014	24.17	24.36	24.11	24.13	500,989	+0.07(+0.29%)
Jan 21, 2014	24.22	24.22	23.89	24.06	491,910	+0.03(+0.12%)
Jan 17, 2014	24.02	24.03	24.03	24.03	482,400	-0.11(-0.46%)
Jan 16, 2014	24.30	24.34	24.03	24.14	287,304	-0.23(-0.94%)
Jan 15, 2014	24.06	24.64	24.06	24.37	614,210	+0.31(+1.29%)
Jan 14, 2014	23.84	24.13	23.56	24.06	373,590	+0.41(+1.73%)
Jan 13, 2014	23.97	24.18	23.53	23.65	537,976	-0.36(-1.50%)
Jan 10, 2014	23.83	24.24	23.66	24.01	535,089	+0.14(+0.59%)
Jan 09, 2014	24.27	24.33	23.50	23.87	685,477	-0.25(-1.04%)
Jan 08, 2014	24.35	24.40	23.94	24.12	675,661	-0.19(-0.78%)
Jan 07, 2014	24.46	24.57	24.09	24.31	528,170	-0.01(-0.04%)
Jan 06, 2014	24.98	25.13	24.27	24.32	774,445	-0.52(-2.09%)
Jan 03, 2014	24.96	25.28	24.77	24.84	502,738	-0.10(-0.40%)
Jan 02, 2014	25.03	25.10	24.84	24.94	792,000	-0.34(-1.34%)
Dec 31, 2013	25.16	25.28	25.28	25.28	491,700	+0.10(+0.40%)
Dec 30, 2013	24.97	25.35	24.97	25.18	471,052	+0.16(+0.64%)
Dec 27, 2013	25.10	25.30	24.93	25.02	743,660	+0.01(+0.04%)
Dec 26, 2013	24.97	25.17	24.86	25.01	545,852	+0.06(+0.24%)
Dec 24, 2013	24.95	25.34	24.91	24.95	465,827	-0.04(-0.16%)
Dec 23, 2013	24.36	25.31	24.11	24.99	1,391,676	+0.79(+3.26%)
Dec 20, 2013	24.52	25.15	24.19	24.20	2,536,614	-0.47(-1.91%)
Dec 19, 2013	22.90	25.46	22.57	24.67	5,194,739	-3.40(-12.11%)
Dec 18, 2013	28.68	28.68	27.70	28.07	812,593	-0.49(-1.72%)
Dec 17, 2013	28.06	28.63	27.49	28.56	588,519	+0.86(+3.10%)
Dec 16, 2013	27.82	28.10	27.61	27.70	705,775	+0.06(+0.22%)
Dec 13, 2013	28.06	28.32	27.44	27.64	728,221	-0.36(-1.29%)
Dec 12, 2013	28.52	28.73	27.93	28.00	668,676	-0.49(-1.72%)
Dec 11, 2013	28.56	28.83	28.09	28.49	931,607	-0.11(-0.38%)
Dec 10, 2013	29.27	29.60	28.55	28.60	1,160,736	-0.81(-2.75%)
Dec 09, 2013	29.74	30.07	29.27	29.41	417,463	-0.35(-1.18%)
Dec 06, 2013	29.80	30.18	29.67	29.76	0	+0.33(+1.12%)
Dec 05, 2013	29.27	29.84	29.27	29.43	0	+0.12(+0.41%)
Dec 04, 2013	29.34	29.79	29.05	29.31	0	-0.09(-0.31%)
Dec 03, 2013	29.15	29.98	29.00	29.40	0	+0.14(+0.48%)
Dec 02, 2013	29.65	30.04	29.23	29.26	768,037	-0.46(-1.55%)
Nov 29, 2013	30.13	30.19	29.71	29.72	0	-0.23(-0.77%)
Nov 27, 2013	29.69	30.00	29.57	29.95	0	+0.19(+0.64%)
Nov 26, 2013	29.54	29.86	29.41	29.76	0	+0.17(+0.57%)
Nov 25, 2013	29.80	29.90	29.24	29.59	709,507	-0.26(-0.87%)
Nov 22, 2013	29.89	29.95	29.67	29.85	0	-0.14(-0.47%)
Nov 21, 2013	29.49	30.06	29.39	29.99	364,888	+0.54(+1.83%)
Nov 20, 2013	29.54	29.89	28.96	29.45	0	-0.05(-0.17%)
Nov 19, 2013	32.72	32.72	29.49	29.50	1,211,009	-1.86(-5.93%)
Nov 18, 2013	31.00	31.74	30.96	31.36	835,095	+0.40(+1.29%)
Nov 15, 2013	31.24	31.24	30.63	30.96	0	-0.33(-1.05%)
Nov 14, 2013	32.05	32.05	31.21	31.29	587,710	-0.87(-2.71%)
Nov 13, 2013	31.66	32.16	31.38	32.16	237,509	+0.36(+1.13%)
Nov 12, 2013	31.27	31.92	31.11	31.80	0	+0.79(+2.55%)
Nov 11, 2013	30.99	31.13	30.66	31.01	0	-0.09(-0.29%)
Nov 08, 2013	30.43	31.10	30.37	31.10	0	+0.67(+2.20%)
Nov 07, 2013	30.93	30.93	30.41	30.43	387,693	-0.43(-1.39%)
Nov 06, 2013	30.84	31.04	30.54	30.86	289,508	+0.19(+0.62%)
Nov 05, 2013	30.98	30.98	30.49	30.67	341,288	-0.40(-1.29%)
Nov 04, 2013	31.12	31.17	30.75	31.07	367,451	+0.09(+0.29%)